股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
人民网( 603000.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-12-0813.0213.2212.9913.171.15%0.34%0.62%5,261,90069,061,000104%13.130.68%13.090.16%13.09-0.02%13.09-0.12%-0.40%
2021-12-0713.0613.1212.9813.02-0.15%-0.12%-0.65%3,532,00046,042,00069%13.04-0.33%13.07-0.19%13.09-0.02%13.11-0.16%-0.40%
2021-12-0613.0813.1313.0113.04-0.46%-0.30%-0.66%3,960,00051,793,00073%13.080.00%13.09-0.15%13.090.26%13.13-0.26%-0.40%
2021-12-0313.1213.1513.0313.100.23%0.16%-0.46%3,719,30048,645,00065%13.08-0.21%13.110.07%13.06-0.09%13.16-0.39%-0.38%
2021-12-0213.1913.2413.0413.07-0.98%-0.28%-1.07%4,992,10065,429,00079%13.11-0.19%13.100.43%13.07-0.14%13.21-0.38%-0.34%
2021-12-0113.0713.2512.9813.201.15%0.52%-0.46%5,323,60069,908,00081%13.130.50%13.04-0.01%13.09-0.20%13.26-0.58%-0.30%
2021-11-3012.9613.2112.9313.050.93%-0.13%-2.16%6,384,80083,433,00091%13.070.80%13.05-0.30%13.12-0.29%13.34-0.70%-0.21%
2021-11-2913.0013.0912.8012.93-1.97%-0.26%-3.74%7,792,900101,025,000104%12.96-1.39%13.08-0.99%13.15-0.80%13.43-0.72%-0.10%
2021-11-2613.1613.2413.0613.190.08%0.33%-2.51%4,783,90062,892,00065%13.15-0.58%13.22-0.20%13.26-0.56%13.53-0.34%0.02%
2021-11-2513.3013.3213.1613.18-0.75%-0.33%-2.91%4,513,90059,691,00060%13.22-0.32%13.24-0.41%13.33-0.50%13.58-0.35%0.10%
2021-11-2413.2013.3513.1713.280.23%0.11%-2.52%5,607,50074,389,00067%13.270.26%13.30-0.56%13.40-0.76%13.62-0.13%0.23%
2021-11-2313.3713.3713.1513.25-0.90%0.14%-2.87%6,972,50092,257,00084%13.23-1.17%13.37-0.82%13.50-0.92%13.64-0.18%0.27%
2021-11-2213.5413.5913.3213.37-1.26%-0.13%-2.17%6,677,40089,398,00083%13.39-0.54%13.48-0.91%13.63-0.58%13.67-0.02%0.31%
2021-11-1913.5713.6813.2013.540.07%0.59%-0.94%9,520,000128,143,000119%13.46-1.03%13.61-1.06%13.71-0.49%13.67-0.04%0.33%
2021-11-1813.7613.8813.5013.53-1.96%-0.51%-1.05%7,104,90096,625,00085%13.60-1.19%13.75-0.55%13.78-0.17%13.670.08%0.44%
2021-11-1713.7113.9013.5513.800.95%0.26%1.00%9,064,200124,764,000116%13.76-0.61%13.83-0.05%13.800.20%13.660.27%0.43%
2021-11-1613.9114.1213.6013.67-1.65%-1.29%0.32%9,892,100136,997,000138%13.85-0.22%13.840.28%13.770.47%13.630.46%0.40%
2021-11-1513.7913.9413.6813.900.72%0.15%2.48%7,259,700100,760,000111%13.880.83%13.800.64%13.710.66%13.560.45%0.34%
2021-11-1213.8013.8513.6413.800.00%0.25%2.21%6,581,90090,599,000104%13.770.02%13.710.53%13.620.31%13.500.45%0.29%
2021-11-1113.5013.8513.5013.801.92%0.28%2.67%11,901,500163,794,000197%13.761.75%13.641.30%13.580.73%13.440.91%0.21%
2021-11-1013.3913.6413.3513.540.74%0.10%1.65%5,419,60073,305,000102%13.530.48%13.46-0.28%13.480.33%13.320.34%0.05%
2021-11-0913.3913.5913.3513.440.52%-0.16%1.24%5,046,60067,931,00099%13.460.39%13.500.22%13.440.34%13.280.19%-0.04%
2021-11-0813.5513.5613.2813.37-1.62%-0.29%0.91%6,471,80086,783,000134%13.41-1.10%13.470.25%13.390.25%13.250.20%-0.09%
2021-11-0513.2513.7613.2213.592.64%0.24%2.77%13,466,200182,576,000308%13.562.60%13.442.05%13.361.61%13.220.99%-0.21%
2021-11-0413.1613.2513.1513.240.76%0.20%1.12%2,981,70039,399,00088%13.210.34%13.17-0.01%13.150.68%13.090.01%-0.30%
2021-11-0313.0813.2413.0813.140.54%-0.22%0.36%3,640,10047,938,000107%13.170.30%13.170.35%13.060.26%13.09-0.03%-0.30%
2021-11-0213.1513.3112.9513.07-0.91%-0.46%-0.21%4,105,10053,902,000121%13.13-0.55%13.120.95%13.020.07%13.10-0.11%-0.27%
2021-11-0113.1313.3513.0013.190.69%-0.10%0.59%4,377,60057,798,000134%13.201.33%13.000.67%13.010.19%13.11-0.08%-0.25%
2021-10-2912.7513.1812.7213.102.50%0.54%-0.18%4,253,70055,426,000130%13.032.43%12.91-0.05%12.99-0.30%13.12-0.31%-0.25%
2021-10-2812.8512.9712.5512.780.00%0.46%-2.92%3,731,50047,469,000114%12.72-1.96%12.92-1.30%13.03-0.91%13.16-0.68%-0.26%